Pimco Active Bond TR ETF (NY: BOND )

94.76 +0.25 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 109.46 109.66 109.30 109.41 257,216 +0.13(+0.12%)
Dec 30, 2021 109.14 109.36 109.14 109.28 175,552 -0.23(-0.21%)
Dec 29, 2021 109.57 109.65 109.40 109.51 255,260 -0.34(-0.31%)
Dec 28, 2021 109.79 109.99 109.67 109.85 940,425 +0.09(+0.08%)
Dec 27, 2021 109.85 109.85 109.67 109.76 212,590 +0.01(+0.01%)
Dec 23, 2021 109.90 109.90 109.60 109.75 243,949 -0.07(-0.06%)
Dec 22, 2021 109.67 109.83 109.59 109.82 530,985 -0.01(-0.01%)
Dec 21, 2021 109.85 109.85 109.53 109.83 240,506 -0.27(-0.25%)
Dec 20, 2021 109.86 110.16 109.86 110.10 292,353 +0.26(+0.24%)
Dec 17, 2021 109.76 110.05 109.76 109.84 159,795 +0.05(+0.05%)
Dec 16, 2021 109.80 109.90 109.62 109.79 178,102 -0.01(-0.01%)
Dec 15, 2021 109.63 109.81 109.56 109.80 198,310 -0.08(-0.07%)
Dec 14, 2021 109.83 109.88 109.57 109.88 162,626 +0.03(+0.03%)
Dec 13, 2021 109.67 109.88 109.52 109.85 204,301 +0.38(+0.35%)
Dec 10, 2021 109.60 109.75 108.54 109.47 164,268 +0.04(+0.04%)
Dec 09, 2021 109.30 109.56 109.30 109.43 599,137 +0.16(+0.15%)
Dec 08, 2021 109.46 109.55 109.25 109.27 215,578 -0.42(-0.38%)
Dec 07, 2021 109.75 109.86 109.57 109.69 124,128 -0.25(-0.23%)
Dec 06, 2021 110.21 110.21 109.75 109.94 136,804 -0.23(-0.21%)
Dec 03, 2021 109.83 110.17 109.63 110.17 172,092 +0.38(+0.35%)
Dec 02, 2021 109.79 110.02 109.58 109.79 198,362 -0.07(-0.06%)
Dec 01, 2021 109.46 109.87 109.44 109.86 201,172 +0.06(+0.05%)
Nov 30, 2021 109.97 110.19 109.93 109.80 299,295 +0.00(+0.00%)
Nov 29, 2021 109.48 109.83 109.48 109.80 234,544 +0.28(+0.26%)
Nov 26, 2021 109.50 109.68 109.47 109.52 143,201 +0.51(+0.47%)
Nov 24, 2021 108.87 109.07 108.80 109.01 161,362 +0.06(+0.06%)
Nov 23, 2021 109.19 109.23 108.95 108.95 184,377 -0.47(-0.43%)
Nov 22, 2021 109.60 109.62 109.26 109.42 238,921 -0.23(-0.21%)
Nov 19, 2021 109.70 109.85 109.64 109.65 140,743 +0.17(+0.16%)
Nov 18, 2021 109.34 109.55 109.33 109.48 243,191 +0.17(+0.16%)
Nov 17, 2021 109.20 109.41 109.15 109.31 171,374 +0.07(+0.06%)
Nov 16, 2021 109.30 109.52 109.24 109.24 108,952 -0.16(-0.15%)
Nov 15, 2021 109.62 109.67 109.39 109.40 109,476 -0.28(-0.26%)
Nov 12, 2021 109.80 109.91 109.62 109.68 119,107 +0.04(+0.04%)
Nov 11, 2021 109.78 109.95 109.64 109.64 120,334 -0.34(-0.31%)
Nov 10, 2021 110.36 109.98 126,818 -0.43(-0.39%)
Nov 09, 2021 110.32 110.63 110.32 110.41 126,397 +0.11(+0.10%)
Nov 08, 2021 110.38 110.45 110.24 110.30 107,704 -0.15(-0.14%)
Nov 05, 2021 110.24 110.49 110.17 110.45 103,270 +0.47(+0.43%)
Nov 04, 2021 109.88 110.06 109.88 109.98 204,411 +0.21(+0.19%)
Nov 03, 2021 110.00 110.24 109.66 109.77 162,921 -0.17(-0.15%)
Nov 02, 2021 109.80 110.00 109.80 109.94 189,283 +0.15(+0.14%)
Nov 01, 2021 109.69 109.85 109.62 109.79 230,890 -0.25(-0.23%)
Oct 29, 2021 109.87 110.14 109.78 110.04 188,685 -0.01(-0.01%)
Oct 28, 2021 110.11 110.17 109.97 110.05 208,001 +0.05(+0.05%)
Oct 27, 2021 110.02 110.23 109.89 110.00 251,038 +0.25(+0.23%)
Oct 26, 2021 109.77 109.86 109.75 262,364 +0.05(+0.05%)
Oct 25, 2021 109.63 109.79 109.63 109.70 95,701 +0.09(+0.08%)
Oct 22, 2021 109.54 109.70 109.53 109.61 159,013 +0.00(+0.00%)
Oct 21, 2021 109.57 109.68 109.53 109.61 88,726 -0.07(-0.06%)
Oct 20, 2021 109.82 110.00 109.72 109.68 116,466 -0.06(-0.05%)
Oct 19, 2021 110.00 110.10 109.74 109.74 183,255 -0.30(-0.27%)
Oct 18, 2021 109.95 110.11 109.90 110.04 88,038 -0.14(-0.13%)
Oct 15, 2021 110.16 110.31 110.09 110.18 175,021 -0.18(-0.16%)
Oct 14, 2021 110.21 110.37 110.14 110.36 154,599 +0.23(+0.21%)
Oct 13, 2021 109.88 110.16 109.88 110.13 98,513 +0.18(+0.16%)
Oct 12, 2021 109.70 110.02 109.70 109.95 175,408 +0.35(+0.32%)
Oct 11, 2021 109.76 109.78 109.56 109.60 193,953 -0.22(-0.20%)
Oct 08, 2021 110.01 110.01 109.80 109.82 203,644 -0.30(-0.27%)
Oct 07, 2021 110.12 110.37 110.05 110.12 126,051 -0.13(-0.12%)
Oct 06, 2021 110.38 110.47 110.18 110.25 212,039 -0.14(-0.13%)
Oct 05, 2021 110.59 110.61 110.40 110.39 209,828 -0.32(-0.29%)
Oct 04, 2021 110.61 110.74 110.52 110.71 181,757 +0.02(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.